Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swiss Market Index
(IX:
SSMI
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 5:30 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
7470
7544
7412
7529
91,026,000
+67.00(+0.90%)
Apr 29, 2008
7502
7538
7431
7462
66,286,600
-88.10(-1.17%)
Apr 28, 2008
7518
7588
7499
7550
72,508,200
+40.60(+0.54%)
Apr 25, 2008
7511
7598
7494
7510
84,484,000
+49.00(+0.66%)
Apr 24, 2008
7353
7460
7314
7460
115,243,400
+136.00(+1.86%)
Apr 23, 2008
7345
7367
7227
7324
79,400,200
-4.40(-0.06%)
Apr 22, 2008
7360
7388
7305
7329
60,534,600
-66.00(-0.89%)
Apr 21, 2008
7452
7485
7349
7395
76,659,400
-23.10(-0.31%)
Apr 18, 2008
7216
7422
7207
7418
95,194,200
+244.40(+3.41%)
Apr 17, 2008
7261
7262
7133
7174
65,986,000
-77.10(-1.06%)
Apr 16, 2008
7222
7257
7133
7251
66,550,400
+63.30(+0.88%)
Apr 15, 2008
7174
7241
7107
7187
74,150,200
+47.90(+0.67%)
Apr 14, 2008
7177
7210
7124
7140
64,575,200
-119.50(-1.65%)
Apr 11, 2008
7353
7396
7222
7259
70,387,600
-53.60(-0.73%)
Apr 10, 2008
7405
7414
7246
7313
91,157,800
-90.50(-1.22%)
Apr 09, 2008
7529
7538
7403
7403
65,564,600
-165.00(-2.18%)
Apr 08, 2008
7576
7603
7531
7568
66,733,200
-71.20(-0.93%)
Apr 07, 2008
7680
7707
7623
7639
89,604,200
+65.80(+0.87%)
Apr 04, 2008
7548
7594
7500
7574
66,573,600
+57.30(+0.76%)
Apr 03, 2008
7599
7611
7481
7516
68,678,600
-80.40(-1.06%)
Apr 02, 2008
7536
7625
7514
7597
106,984,704
+102.30(+1.37%)
Apr 01, 2008
7221
7511
7219
7494
125,380,096
+270.00(+3.74%)
Mar 31, 2008
7162
7224
7069
7224
63,495,600
-15.10(-0.21%)
Mar 28, 2008
7274
7289
7221
7239
57,845,800
-25.60(-0.35%)
Mar 27, 2008
7165
7317
7164
7265
82,305,600
+80.50(+1.12%)
Mar 26, 2008
7219
7236
7123
7184
84,565,600
-49.90(-0.69%)
Mar 25, 2008
7233
7271
7151
7234
103,893,504
+224.54(+3.20%)
Mar 24, 2008
6966
7025
6945
7010
0
+0.00(+0.00%)
Mar 21, 2008
6966
7025
6945
7010
0
-0.04(-0.00%)
Mar 20, 2008
6966
7025
6946
7010
176,662,800
-63.10(-0.89%)
Mar 19, 2008
7098
7118
6974
7073
122,892,096
+59.10(+0.84%)
Mar 18, 2008
6876
7034
6848
7014
116,515,104
+239.60(+3.54%)
Mar 17, 2008
6911
6973
6770
6774
160,568,192
-357.70(-5.02%)
Mar 14, 2008
7242
7338
7052
7132
122,508,400
-119.70(-1.65%)
Mar 13, 2008
7160
7255
7114
7252
110,069,200
+6.70(+0.09%)
Mar 12, 2008
7248
7303
7205
7245
106,504,400
+102.00(+1.43%)
Mar 11, 2008
7067
7258
7042
7143
107,957,000
+88.00(+1.25%)
Mar 10, 2008
7118
7149
7021
7055
90,864,400
-119.10(-1.66%)
Mar 08, 2008
7147
7223
7098
7174
97,546,400
-95.80(-1.32%)
Mar 07, 2008
7346
7353
7238
7270
86,385,800
-68.90(-0.94%)
Mar 06, 2008
7335
7388
7294
7339
82,559,400
+62.80(+0.86%)
Mar 05, 2008
7394
7452
7229
7276
93,295,200
-127.90(-1.73%)
Mar 04, 2008
7403
7460
7361
7404
91,853,600
+0.00(+0.00%)
Mar 03, 2008
7403
7460
7361
7404
0
-130.00(-1.73%)
Mar 01, 2008
7581
7645
7490
7534
112,318,496
-129.10(-1.68%)
Feb 29, 2008
7752
7803
7658
7663
95,294,400
-119.50(-1.54%)
Feb 28, 2008
7778
7782
7658
7782
85,803,200
+39.30(+0.51%)
Feb 27, 2008
7641
7766
7623
7743
87,729,600
+127.40(+1.67%)
Feb 26, 2008
7585
7634
7546
7616
79,883,800
+0.00(+0.00%)
Feb 25, 2008
7585
7634
7546
7616
0
+161.00(+2.16%)
Feb 23, 2008
7436
7569
7425
7455
83,321,800
-31.30(-0.42%)
Feb 22, 2008
7402
7578
7402
7486
88,644,600
+104.50(+1.42%)
Feb 21, 2008
7385
7454
7338
7382
90,558,200
-81.10(-1.09%)
Feb 20, 2008
7420
7542
7367
7463
118,232,496
-24.00(-0.32%)
Feb 19, 2008
7422
7528
7392
7487
70,289,600
-78.80(-1.04%)
Feb 18, 2008
7566
7566
7566
7566
0
+212.50(+2.89%)
Feb 16, 2008
7494
7517
7346
7353
184,779,296
-149.00(-1.99%)
Feb 15, 2008
7612
7650
7483
7502
165,438,000
-34.50(-0.46%)
Feb 14, 2008
7485
7579
7445
7536
165,075,904
-10.40(-0.14%)
Feb 13, 2008
7380
7554
7278
7547
122,731,904
+199.40(+2.71%)
Feb 12, 2008
7382
7456
7332
7348
73,755,200
+0.00(+0.00%)
Feb 11, 2008
7382
7456
7332
7348
0
-99.50(-1.34%)
Feb 09, 2008
7504
7532
7406
7447
65,831,000
+27.00(+0.36%)
Feb 08, 2008
7544
7546
7362
7420
87,502,000
-145.50(-1.92%)
Feb 07, 2008
7432
7566
7425
7566
96,289,600
+48.10(+0.64%)
Feb 06, 2008
7740
7742
7505
7517
107,092,704
-234.30(-3.02%)
Feb 05, 2008
7880
7888
7725
7752
73,700,200
+0.00(+0.00%)
Feb 04, 2008
7880
7888
7725
7752
0
-64.30(-0.82%)
Feb 02, 2008
7730
7882
7696
7816
105,370,896
+145.60(+1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.